China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	97.13	97.81	96.00	96.28	96.28	-0.84%	21,785,950
Jan 15, 2026	98.95	98.95	97.00	97.10	97.10	-1.95%	28,476,170
Jan 14, 2026	100.18	100.21	99.00	99.03	99.03	-1.15%	26,212,400
Jan 13, 2026	100.41	100.89	100.02	100.18	100.18	-0.22%	17,210,814
Jan 12, 2026	100.44	100.59	100.00	100.40	100.40	0.28%	16,118,216
Jan 9, 2026	100.12	100.36	99.54	100.12	100.12	-	18,177,760
Jan 8, 2026	100.30	100.45	100.04	100.12	100.12	-0.18%	13,181,669
Jan 7, 2026	100.59	101.02	100.22	100.30	100.30	-0.36%	15,691,900
Jan 6, 2026	100.58	100.73	100.13	100.66	100.66	0.08%	15,228,760
Jan 5, 2026	101.38	101.44	100.00	100.58	100.58	-0.47%	21,477,950
Dec 31, 2025	100.35	101.13	100.35	101.05	101.05	0.70%	10,708,240
Dec 30, 2025	100.50	100.90	100.22	100.35	100.35	-0.23%	8,788,834
Dec 29, 2025	100.76	101.59	100.25	100.58	100.58	-0.26%	17,789,600
Dec 26, 2025	100.30	101.11	100.12	100.84	100.84	0.33%	14,736,260
Dec 25, 2025	101.40	101.47	100.35	100.51	100.51	-0.99%	17,634,200
Dec 24, 2025	100.94	101.94	100.10	101.52	101.52	0.52%	16,437,360
Dec 23, 2025	101.00	101.29	100.82	100.99	100.99	-0.17%	12,770,780
Dec 22, 2025	102.01	102.26	100.86	101.16	101.16	-0.98%	20,592,437
Dec 19, 2025	102.01	102.43	101.86	102.16	102.16	0.26%	8,820,683
Dec 18, 2025	102.20	102.54	101.80	101.90	101.90	-0.40%	9,791,708
Dec 17, 2025	102.90	102.90	101.80	102.31	102.31	-0.66%	11,959,506
Dec 16, 2025	102.80	103.25	102.11	102.99	102.99	0.18%	10,906,930
Dec 15, 2025	104.40	104.44	102.80	102.81	102.81	-1.49%	19,547,130
Dec 12, 2025	104.31	104.48	103.92	104.36	104.36	0.05%	15,945,182
Dec 11, 2025	104.70	104.86	104.29	104.31	104.31	-0.37%	8,373,928
Dec 10, 2025	104.77	105.00	104.46	104.70	104.70	-0.21%	6,707,723
Dec 9, 2025	104.49	105.00	104.42	104.92	104.92	0.39%	10,180,915
Dec 8, 2025	105.47	105.60	104.42	104.51	104.51	-0.91%	19,437,390
Dec 5, 2025	106.20	106.33	105.05	105.47	105.47	-0.60%	14,601,240
Dec 4, 2025	106.68	106.94	105.92	106.11	106.11	-0.50%	11,753,900
Dec 3, 2025	107.35	107.65	106.52	106.64	106.64	-0.66%	10,364,730
Dec 2, 2025	106.87	107.60	106.78	107.35	107.35	0.28%	10,478,680
Dec 1, 2025	106.70	107.33	106.51	107.05	107.05	-0.60%	17,623,310
Nov 28, 2025	108.04	108.40	107.61	107.70	107.70	-0.51%	7,961,801
Nov 27, 2025	108.58	108.79	107.82	108.25	108.25	-0.66%	8,538,225
Nov 26, 2025	108.60	109.61	108.32	108.97	108.97	0.29%	9,803,188
Nov 25, 2025	108.65	108.83	107.70	108.66	108.66	-0.06%	9,464,490
Nov 24, 2025	108.48	109.20	107.50	108.72	108.72	0.22%	13,552,720
Nov 21, 2025	108.48	109.37	108.06	108.48	108.48	-0.19%	15,022,120
Nov 20, 2025	107.61	109.28	107.61	108.69	108.69	0.74%	14,338,880
Nov 19, 2025	107.79	108.13	107.47	107.89	107.89	0.07%	7,711,138
Nov 18, 2025	106.53	107.88	106.31	107.81	107.81	1.10%	11,445,970
Nov 17, 2025	107.05	107.21	106.15	106.64	106.64	-0.53%	9,238,290
Nov 14, 2025	107.34	108.00	107.16	107.21	107.21	-0.11%	8,539,179
Nov 13, 2025	108.58	108.93	106.75	107.33	107.33	-1.16%	14,354,310
Nov 12, 2025	107.90	108.98	107.90	108.59	108.59	0.73%	13,108,520
Nov 11, 2025	107.86	108.00	107.44	107.80	107.80	0.06%	6,841,780
Nov 10, 2025	107.30	107.84	106.88	107.74	107.74	0.18%	6,809,831
Nov 7, 2025	107.00	107.77	107.00	107.55	107.55	0.35%	5,458,728
Nov 6, 2025	107.21	107.57	106.71	107.18	107.18	-0.02%	6,053,456